Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Husky Energy (TSX: HSE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.81 23.24 22.39 22.69 1,310,729 -0.63(-2.70%)
Sep 29, 2011 22.91 23.32 22.63 23.32 794,643 +0.52(+2.28%)
Sep 28, 2011 22.81 23.15 22.61 22.80 967,809 +0.08(+0.35%)
Sep 27, 2011 23.06 23.35 22.56 22.72 744,662 +0.00(+0.00%)
Sep 26, 2011 22.46 22.96 22.14 22.72 1,281,608 +0.46(+2.07%)
Sep 23, 2011 22.09 22.28 21.61 22.26 957,652 +0.32(+1.46%)
Sep 22, 2011 22.37 22.40 21.36 21.94 5,429,653 -0.99(-4.32%)
Sep 21, 2011 23.70 23.70 22.93 22.93 803,037 -0.61(-2.59%)
Sep 20, 2011 23.56 23.63 23.34 23.54 765,324 +0.06(+0.26%)
Sep 19, 2011 24.05 24.05 23.35 23.48 525,309 -0.61(-2.53%)
Sep 16, 2011 24.36 24.43 23.83 24.09 4,949,561 -0.16(-0.66%)
Sep 15, 2011 24.16 24.49 24.01 24.25 1,326,685 +0.40(+1.68%)
Sep 14, 2011 23.54 24.17 23.53 23.85 1,346,093 -0.03(-0.13%)
Sep 13, 2011 23.36 23.99 23.17 23.88 3,617,861 +0.88(+3.83%)
Sep 12, 2011 23.12 23.57 23.00 23.00 1,267,005 -0.21(-0.90%)
Sep 09, 2011 23.87 23.87 23.21 23.21 915,284 -0.69(-2.89%)
Sep 08, 2011 23.98 24.11 23.85 23.90 1,117,538 +0.02(+0.08%)
Sep 07, 2011 23.86 24.05 23.63 23.88 646,236 +0.09(+0.38%)
Sep 06, 2011 23.43 23.80 23.06 23.79 981,191 -0.18(-0.75%)
Sep 02, 2011 23.79 24.06 23.61 23.97 692,288 -0.02(-0.08%)
Sep 01, 2011 24.46 24.57 23.92 23.99 1,243,200 -0.39(-1.60%)
Aug 31, 2011 24.40 24.49 24.01 24.38 1,410,631 +0.08(+0.33%)
Aug 30, 2011 24.06 24.43 24.00 24.30 1,155,625 +0.24(+1.00%)
Aug 29, 2011 23.91 24.26 23.77 24.06 1,569,874 +0.29(+1.22%)
Aug 26, 2011 24.00 24.17 23.74 23.77 2,478,727 -0.30(-1.25%)
Aug 25, 2011 24.84 24.85 23.98 24.07 2,757,234 -0.53(-2.15%)
Aug 24, 2011 24.95 25.15 24.58 24.60 2,378,679 -0.33(-1.32%)
Aug 23, 2011 24.31 24.97 24.27 24.93 1,463,076 +0.67(+2.76%)
Aug 22, 2011 24.93 24.93 24.21 24.26 651,175 -0.05(-0.21%)
Aug 19, 2011 24.25 24.65 24.04 24.31 1,538,663 -0.13(-0.53%)
Aug 18, 2011 25.24 25.24 24.37 24.44 1,048,388 -1.13(-4.42%)
Aug 17, 2011 25.83 26.05 25.52 25.57 692,312 -0.41(-1.58%)
Aug 16, 2011 26.00 26.10 25.64 25.98 1,255,009 -0.19(-0.73%)
Aug 15, 2011 26.04 26.25 25.89 26.17 710,625 +0.36(+1.39%)
Aug 12, 2011 25.95 25.98 25.50 25.81 857,769 +0.06(+0.23%)
Aug 11, 2011 25.50 25.79 25.17 25.75 1,375,413 +0.28(+1.10%)
Aug 10, 2011 25.00 25.79 24.81 25.47 1,870,714 +0.51(+2.04%)
Aug 09, 2011 24.10 25.08 23.89 24.96 1,760,059 +0.93(+3.87%)
Aug 08, 2011 24.22 24.49 23.88 24.03 1,917,185 -0.95(-3.80%)
Aug 05, 2011 25.66 25.90 24.86 24.98 1,630,343 -0.78(-3.03%)
Aug 04, 2011 26.24 26.24 25.60 25.76 1,415,126 -0.53(-2.02%)
Aug 03, 2011 26.22 26.54 25.99 26.29 1,008,373 +0.00(+0.00%)
Aug 02, 2011 26.78 26.78 26.23 26.29 839,793 -0.46(-1.72%)
Jul 29, 2011 26.74 26.82 26.50 26.75 641,772 -0.15(-0.56%)
Jul 28, 2011 26.75 27.19 26.54 26.90 1,672,212 +0.38(+1.43%)
Jul 27, 2011 26.95 26.95 26.52 26.52 917,571 -0.16(-0.60%)
Jul 26, 2011 26.81 26.94 26.64 26.68 404,165 -0.07(-0.26%)
Jul 25, 2011 26.90 26.97 26.68 26.75 547,544 -0.23(-0.85%)
Jul 22, 2011 26.74 26.98 26.88 26.98 536,043 +0.30(+1.12%)
Jul 21, 2011 26.33 26.76 26.33 26.68 589,772 +0.39(+1.48%)
Jul 20, 2011 26.84 26.92 26.24 26.29 1,045,991 -0.31(-1.17%)
Jul 19, 2011 26.62 26.87 26.56 26.60 761,827 +0.05(+0.19%)
Jul 18, 2011 26.70 26.74 26.39 26.55 563,108 -0.15(-0.56%)
Jul 15, 2011 26.58 26.73 26.56 26.70 958,377 +0.18(+0.68%)
Jul 14, 2011 26.72 26.75 26.35 26.52 1,082,849 -0.11(-0.41%)
Jul 13, 2011 26.13 26.74 26.11 26.63 1,504,216 +0.46(+1.76%)
Jul 12, 2011 26.03 26.32 26.01 26.17 723,309 +0.03(+0.11%)
Jul 11, 2011 26.40 26.43 26.08 26.14 634,541 -0.34(-1.28%)
Jul 08, 2011 26.40 26.60 26.28 26.48 745,023 -0.02(-0.08%)
Jul 07, 2011 26.61 26.74 26.48 26.50 1,245,609 +0.05(+0.19%)
Jul 06, 2011 26.52 26.58 26.43 26.45 786,543 -0.06(-0.23%)
Jul 05, 2011 26.33 26.62 26.29 26.51 1,858,637 +0.21(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.